Free Trial

Bristow Group (VTOL) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free VTOL Stock Alerts
$26.12
+0.01 (+0.04%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Bristow Group Stock Price Performance

5 Day
Performance
+3.24%
1 Month
Performance
-0.80%
3 Month
Performance
-3.65%
6 Month
Performance
-2.25%
Year-To-Date
Performance
-7.61%
1 Year
Performance
+21.38%
Receive VTOL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bristow Group and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

VTOL Stock Chart for Thursday, April, 25, 2024

VTOL Chart by TradingView

Bristow Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$26.15$26.08
-0.27%		$26.15$25.6596,123 shs$738.59 million
04/23/2024$25.10$26.15
+4.18%		$26.15$24.95118,403 shs$740.57 million
04/22/2024$25.30$25.10
-0.79%		$25.42$24.8890,483 shs$710.83 million
04/19/2024$25.04$25.30
+1.04%		$25.62$24.91124,152 shs$716.50 million
04/18/2024$24.78$25.04
+1.05%		$25.54$24.84116,190 shs$709.13 million
04/17/2024$24.89$24.78
-0.42%		$25.06$24.33102,998 shs$701.70 million
04/16/2024$25.14$24.89
-1.01%		$25.00$24.4881,151 shs$704.74 million
04/15/2024$25.58$25.14
-1.72%		$25.81$25.0159,133 shs$711.97 million
04/12/2024$26.38$25.57
-3.07%		$26.42$25.5593,303 shs$724.07 million
04/11/2024$26.21$26.38
+0.65%		$26.39$25.9670,284 shs$747.08 million
04/10/2024$26.56$26.21
-1.32%		$26.44$25.59111,097 shs$742.27 million
04/09/2024$26.70$26.56
-0.52%		$27.15$26.5361,668 shs$752.18 million
04/08/2024$27.09$26.70
-1.44%		$27.37$26.7070,878 shs$756.14 million
04/05/2024$27.10$27.09
-0.04%		$27.47$27.0773,882 shs$767.19 million
04/04/2024$27.28$27.10
-0.66%		$27.69$27.0172,959 shs$767.47 million
04/03/2024$26.67$27.28
+2.29%		$27.40$26.5988,388 shs$772.57 million
04/02/2024$27.07$26.67
-1.48%		$27.10$26.48125,819 shs$755.29 million
04/01/2024$27.20$27.07
-0.48%		$27.32$26.7890,402 shs$766.62 million
03/29/2024$27.20$27.20
+0.02%		$27.38$26.92119,852 shs$770.30 million
03/28/2024$26.78$27.20
+1.55%		$27.38$26.92119,852 shs$770.16 million
03/27/2024$26.00$26.78
+3.02%		$26.78$26.2179,213 shs$758.41 million
03/26/2024$26.33$26.00
-1.27%		$26.42$26.0097,388 shs$736.18 million
03/25/2024$26.02$26.33
+1.19%		$26.60$25.9078,507 shs$745.67 million
03/22/2024$26.82$26.02
-2.98%		$26.91$25.99111,675 shs$736.89 million
03/21/2024$26.86$26.82
-0.15%		$27.42$26.78176,407 shs$759.54 million
03/20/2024$26.19$26.86
+2.56%		$27.09$25.86106,768 shs$760.68 million
03/19/2024$25.66$26.19
+2.07%		$26.28$25.42122,263 shs$741.70 million
03/18/2024$25.75$25.66
-0.35%		$26.03$25.4279,985 shs$726.69 million
03/15/2024$25.76$25.73
-0.12%		$26.28$25.65280,498 shs$728.67 million
03/14/2024$25.65$25.76
+0.43%		$26.00$25.5375,947 shs$729.45 million
03/13/2024$25.80$25.65
-0.58%		$26.30$25.47116,715 shs$726.33 million
03/12/2024$25.65$25.80
+0.58%		$25.98$25.3995,042 shs$730.66 million
03/11/2024$25.63$25.65
+0.08%		$25.75$25.3272,545 shs$726.41 million
03/08/2024$26.04$25.63
-1.57%		$26.08$24.81126,577 shs$724.05 million
03/07/2024$26.04$26.04$26.54$26.0390,355 shs$735.63 million
03/06/2024$27.30$26.04
-4.62%		$27.05$24.89198,059 shs$735.63 million
03/05/2024$27.32$27.30
-0.07%		$27.67$27.1069,937 shs$771.23 million
03/04/2024$27.27$27.32
+0.18%		$27.46$27.1673,353 shs$771.79 million
03/01/2024$26.95$27.27
+1.19%		$27.61$27.0765,942 shs$770.38 million
02/29/2024$27.02$26.95
-0.26%		$27.65$26.65117,672 shs$761.34 million
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
02/28/2024$27.47$27.02
-1.64%		$27.45$27.0163,117 shs$763.32 million
02/27/2024$27.44$27.47
+0.11%		$27.80$27.36168,246 shs$776.03 million
02/26/2024$27.32$27.44
+0.44%		$27.63$27.0464,214 shs$775.18 million
02/23/2024$27.36$27.32
-0.15%		$27.54$27.0459,904 shs$771.79 million
02/22/2024$27.50$27.36
-0.51%		$27.67$27.1285,707 shs$772.92 million
02/21/2024$27.18$27.50
+1.18%		$27.72$27.1975,687 shs$776.88 million
02/20/2024$27.26$27.18
-0.29%		$27.24$26.95100,587 shs$767.84 million
02/19/2024$27.26$27.26$27.76$27.2484,700 shs$770.10 million
02/16/2024$27.77$27.25
-1.85%		$27.73$27.2584,772 shs$769.81 million
02/15/2024$26.64$27.77
+4.22%		$28.01$26.98114,785 shs$784.36 million
02/14/2024$26.31$26.64
+1.27%		$26.97$26.47130,669 shs$752.58 million
02/13/2024$27.41$26.31
-4.03%		$27.27$26.24161,089 shs$743.12 million
02/12/2024$26.81$27.41
+2.24%		$27.82$27.0094,114 shs$774.33 million
02/09/2024$26.69$26.81
+0.45%		$26.96$26.4771,590 shs$757.28 million
02/08/2024$26.03$26.69
+2.54%		$26.74$25.8980,400 shs$753.99 million
02/07/2024$26.02$26.03
+0.04%		$26.20$25.8575,709 shs$735.35 million
02/06/2024$25.90$26.02
+0.46%		$26.26$25.8588,578 shs$735.07 million
02/05/2024$26.05$25.90
-0.58%		$26.11$25.4799,825 shs$731.68 million
02/02/2024$26.85$26.05
-2.98%		$26.75$26.00111,026 shs$735.91 million
02/01/2024$26.38$26.85
+1.78%		$27.04$26.61175,729 shs$758.51 million
01/31/2024$27.15$26.38
-2.84%		$27.33$26.22120,537 shs$745.24 million
01/30/2024$27.41$27.15
-0.95%		$27.31$26.94128,137 shs$766.99 million
01/29/2024$27.48$27.41
-0.25%		$27.66$26.9787,470 shs$774.33 million
01/26/2024$27.11$27.48
+1.36%		$27.62$26.0774,334 shs$776.31 million
01/25/2024$26.84$27.11
+1.01%		$27.46$26.67122,010 shs$765.75 million
01/24/2024$26.48$26.84
+1.36%		$26.95$26.57117,865 shs$758.23 million

Related Companies:
This page (NYSE:VTOL) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
Your Money is Not Safe
American Alternative
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings